| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | USD | 28.22 | 28.48 | 27.45 | 28.06 | 27.21 | +1.17 (+4.35%) | 4,759,078 |
| 2 May 2017 | USD | 26.72 | 27.49 | 26.65 | 26.89 | 26.0755 | +0.41 (+1.55%) | 3,341,565 |
| 1 May 2017 | USD | 25.71 | 26.5 | 25.65 | 26.48 | 25.6779 | +0.82 (+3.20%) | 2,224,840 |
| 28 Apr 2017 | USD | 26.15 | 26.15 | 25.61 | 25.66 | 24.8827 | -0.36 (-1.38%) | 1,584,977 |
| 27 Apr 2017 | USD | 25.94 | 26.18 | 25.6 | 26.02 | 25.2318 | +0.06 (+0.23%) | 1,487,352 |
| 26 Apr 2017 | USD | 25.87 | 26.21 | 25.86 | 25.96 | 25.1736 | +0.08 (+0.31%) | 1,566,699 |
| 25 Apr 2017 | USD | 26.31 | 26.36 | 25.88 | 25.88 | 25.096 | -0.11 (-0.42%) | 2,329,925 |
| 24 Apr 2017 | USD | 26 | 26.085 | 25.81 | 25.99 | 25.2027 | +0.5 (+1.96%) | 1,566,579 |
| 21 Apr 2017 | USD | 25.35 | 25.64 | 25.2 | 25.49 | 24.7179 | +0.12 (+0.47%) | 1,070,032 |
| 20 Apr 2017 | USD | 24.8 | 25.48 | 24.67 | 25.37 | 24.6015 | +0.76 (+3.09%) | 1,257,897 |
| 19 Apr 2017 | USD | 24.73 | 25.02 | 24.57 | 24.61 | 23.8645 | +0.01 (+0.04%) | 921,317 |
| 18 Apr 2017 | USD | 24.75 | 25.05 | 24.48 | 24.6 | 23.8548 | -0.44 (-1.76%) | 1,003,663 |
| 17 Apr 2017 | USD | 24.81 | 25.09 | 24.54 | 25.04 | 24.2815 | +0.38 (+1.54%) | 1,411,692 |
| 14 Apr 2017 | USD | 24.66 | 24.66 | 24.66 | 24.66 | 23.913 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 24.93 | 25.19 | 24.645 | 24.66 | 23.913 | -0.38 (-1.52%) | 1,600,246 |
| 12 Apr 2017 | USD | 24.9 | 25.07 | 24.385 | 25.04 | 24.2815 | +0.01 (+0.04%) | 2,091,126 |
| 11 Apr 2017 | USD | 24.9 | 25.125 | 24.185 | 25.03 | 24.2718 | +0.05 (+0.20%) | 1,409,836 |
| 10 Apr 2017 | USD | 25.11 | 25.29 | 24.845 | 24.98 | 24.2233 | -0.07 (-0.28%) | 970,149 |
| 7 Apr 2017 | USD | 24.41 | 25.545 | 24.41 | 25.05 | 24.2912 | +0.62 (+2.54%) | 2,934,858 |
| 6 Apr 2017 | USD | 23.96 | 24.45 | 23.82 | 24.43 | 23.69 | +0.58 (+2.43%) | 1,301,739 |
| 5 Apr 2017 | USD | 24.43 | 24.67 | 23.835 | 23.85 | 23.1275 | -0.41 (-1.69%) | 1,164,151 |
| 4 Apr 2017 | USD | 23.95 | 24.27 | 23.7201 | 24.26 | 23.5251 | +0.26 (+1.08%) | 1,523,014 |
| 3 Apr 2017 | USD | 24.75 | 24.93 | 23.895 | 24 | 23.273 | -0.71 (-2.87%) | 1,584,260 |
| 31 Mar 2017 | USD | 24 | 25.05 | 23.99 | 24.71 | 23.9615 | +0.69 (+2.87%) | 2,877,824 |
| 30 Mar 2017 | USD | 24.04 | 24.52 | 23.99 | 24.02 | 23.2924 | 0.0 (0.0%) | 2,658,097 |
| 29 Mar 2017 | USD | 23.41 | 24.11 | 23.4 | 24.02 | 23.2924 | +0.55 (+2.34%) | 1,074,430 |
| 28 Mar 2017 | USD | 23.22 | 23.73 | 23.19 | 23.47 | 22.7591 | +0.17 (+0.73%) | 823,552 |
| 27 Mar 2017 | USD | 22.7 | 23.3 | 22.19 | 23.3 | 22.5942 | +0.18 (+0.78%) | 1,507,635 |
| 24 Mar 2017 | USD | 23.51 | 23.66 | 22.8125 | 23.12 | 22.4197 | -0.38 (-1.62%) | 1,916,928 |
| 23 Mar 2017 | USD | 23.47 | 23.88 | 23.32 | 23.5 | 22.7881 | +0.01 (+0.04%) | 1,441,885 |
